Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP:ATGN)

0.5440 -0.0010 (-0.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.5500 0.5600 0.5300 0.5450 32,398 -0.01(-2.50%)
May 06, 2025 0.5710 0.5758 0.5362 0.5590 60,050 -0.03(-5.25%)
May 05, 2025 0.5950 0.5950 0.5900 0.5900 11,899 +0.01(+1.72%)
May 02, 2025 0.5700 0.5950 0.5500 0.5800 121,570 +0.01(+1.67%)
May 01, 2025 0.5200 0.5705 0.5200 0.5705 30,648 +0.04(+7.64%)
Apr 30, 2025 0.5145 0.5320 0.5100 0.5300 41,825 +0.02(+4.47%)
Apr 29, 2025 0.4965 0.5073 0.4831 0.5073 60,640 +0.02(+5.03%)
Apr 28, 2025 0.4959 0.4999 0.4820 0.4830 17,964 -0.00(-0.17%)
Apr 25, 2025 0.4925 0.4999 0.4500 0.4838 21,406 +0.00(+0.79%)
Apr 24, 2025 0.4999 0.4999 0.4800 0.4800 28,618 +0.01(+1.98%)
Apr 23, 2025 0.4400 0.4707 0.4400 0.4707 45,457 +0.04(+9.75%)
Apr 22, 2025 0.4457 0.4460 0.4200 0.4289 135,490 -0.01(-2.52%)
Apr 21, 2025 0.4260 0.4460 0.4200 0.4400 178,843 +0.01(+3.04%)
Apr 17, 2025 0.3910 0.4270 0.3885 0.4270 74,800 +0.04(+10.88%)
Apr 16, 2025 0.4372 0.4372 0.3851 0.3851 5,100 -0.02(-4.32%)
Apr 15, 2025 0.4150 0.4150 0.3900 0.4025 3,400 +0.00(+0.63%)
Apr 14, 2025 0.4000 0.4025 0.3900 0.4000 23,865 +0.01(+1.52%)
Apr 11, 2025 0.3850 0.4400 0.3850 0.3940 26,383 -0.02(-3.90%)
Apr 10, 2025 0.4325 0.4340 0.4032 0.4100 14,650 -0.03(-6.82%)
Apr 09, 2025 0.3611 0.4400 0.3256 0.4400 197,716 +0.07(+18.92%)
Apr 08, 2025 0.4399 0.4399 0.3700 0.3700 166,026 -0.07(-15.83%)
Apr 07, 2025 0.3782 0.4400 0.3782 0.4396 113,900 -0.00(-0.70%)
Apr 04, 2025 0.4600 0.4700 0.4427 0.4427 56,530 -0.03(-5.81%)
Apr 03, 2025 0.5100 0.5100 0.4700 0.4700 140,340 -0.04(-7.84%)
Apr 02, 2025 0.5100 0.5100 0.4980 0.5100 7,931 +0.02(+4.08%)
Apr 01, 2025 0.5039 0.5039 0.4900 0.4900 16,317 -0.02(-4.30%)
Mar 31, 2025 0.5110 0.5390 0.4950 0.5120 40,209 -0.00(-0.78%)
Mar 28, 2025 0.5200 0.5390 0.5110 0.5160 12,392 -0.00(-0.77%)
Mar 27, 2025 0.5300 0.5300 0.5200 0.5200 23,743 -0.01(-2.44%)
Mar 26, 2025 0.5300 0.5330 0.5300 0.5330 17,000 +0.01(+2.01%)
Mar 25, 2025 0.5250 0.5300 0.5225 0.5225 18,667 +0.00(+0.00%)
Mar 24, 2025 0.5300 0.5400 0.5210 0.5225 89,300 -0.02(-3.26%)
Mar 21, 2025 0.5350 0.5410 0.5350 0.5401 5,354 +0.01(+1.91%)
Mar 20, 2025 0.5410 0.5410 0.5300 0.5300 13,350 -0.01(-2.03%)
Mar 19, 2025 0.5320 0.5410 0.5300 0.5410 12,300 +0.00(+0.78%)
Mar 18, 2025 0.5400 0.5400 0.5367 0.5368 3,501 +0.01(+1.28%)
Mar 17, 2025 0.5500 0.5597 0.5300 0.5300 83,542 -0.02(-4.33%)
Mar 14, 2025 0.5832 0.5832 0.5425 0.5540 133,596 -0.03(-4.48%)
Mar 13, 2025 0.5863 0.5863 0.5800 0.5800 38,100 -0.02(-2.52%)
Mar 12, 2025 0.5925 0.5950 0.5875 0.5950 67,154 +0.01(+0.85%)
Mar 11, 2025 0.5850 0.5940 0.5850 0.5900 45,987 +0.00(+0.00%)
Mar 10, 2025 0.5900 0.5950 0.5850 0.5900 131,112 -0.02(-3.28%)
Mar 07, 2025 0.5920 0.6100 0.5900 0.6100 12,120 +0.00(+0.54%)
Mar 06, 2025 0.5870 0.6067 0.5800 0.6067 91,656 +0.02(+2.83%)
Mar 05, 2025 0.5920 0.5940 0.5900 0.5900 24,817 +0.00(+0.00%)
Mar 04, 2025 0.5935 0.6000 0.5900 0.5900 42,835 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.